Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossan Resources Ltd Cda (TSV: GSS )

0.0400 UNCHANGED
Last Price Updated: 9:35 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Apr 27, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Apr 23, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2018 0.0800 0.0850 0.0800 0.0850 89,000 -0.01(-10.53%)
Apr 16, 2018 0.0850 0.0950 0.0800 0.0950 17,500 +0.01(+18.75%)
Apr 13, 2018 0.0950 0.0950 0.0800 0.0800 25,000 -0.01(-15.79%)
Apr 09, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 04, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 22, 2018 0.1050 0.1050 0.1050 299 +0.00(+0.00%)
Mar 21, 2018 0.1050 0.1050 0.1050 0.1050 5,510 +0.02(+23.53%)
Mar 20, 2018 0.0850 0.0850 0.0850 0.0850 7,000 -0.01(-10.53%)
Mar 19, 2018 0.0950 0.0950 0.0900 0.0950 55,000 -0.01(-5.00%)
Mar 14, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Mar 12, 2018 0.1200 0.1200 0.1000 0.1000 80,500 +0.00(+0.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Mar 07, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 02, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 01, 2018 0.0950 0.1000 0.0900 0.0900 37,000 -0.01(-10.00%)
Feb 28, 2018 0.1050 0.1050 0.1000 0.1000 21,000 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.02(-16.67%)
Feb 26, 2018 0.1100 0.1200 0.0950 0.1200 29,510 +0.01(+9.09%)
Feb 23, 2018 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Feb 21, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 20, 2018 0.1000 0.1100 0.1000 0.1100 13,000 +0.01(+10.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 15, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 14, 2018 0.0850 0.0900 0.0850 0.0900 16,000 -0.01(-5.26%)
Feb 12, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Feb 09, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Feb 08, 2018 0.0900 0.0900 0.0800 0.0800 12,000 -0.01(-15.79%)
Feb 07, 2018 0.0800 0.0950 0.0800 0.0950 33,000 +0.01(+5.56%)
Feb 02, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 01, 2018 0.0850 0.0900 0.0800 0.0900 24,526 +0.00(+5.88%)
Jan 30, 2018 0.0850 0.0850 0.0850 200 -0.01(-10.53%)
Jan 29, 2018 0.0950 0.0950 0.0900 0.0950 112,000 +0.00(+0.00%)
Jan 26, 2018 0.0950 0.0950 0.0950 0.0950 15,526 +0.00(+0.00%)
Jan 25, 2018 0.0800 0.0950 0.0800 0.0950 211,000 -0.01(-5.00%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 10,200 +0.00(+0.00%)
Jan 23, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 22, 2018 0.0900 0.1000 0.0900 0.1000 30,000 +0.01(+11.11%)
Jan 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 11, 2018 0.0900 0.0900 0.0900 0.0900 100,500 -0.01(-5.26%)
Jan 10, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jan 09, 2018 0.0850 0.0950 0.0850 0.0950 55,000 +0.01(+11.76%)
Jan 08, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Jan 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 21, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Dec 19, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 18, 2017 0.0750 0.0850 0.0750 0.0850 6,200 +0.01(+13.33%)
Dec 15, 2017 0.0800 0.0800 0.0750 0.0750 8,500 -0.01(-6.25%)
Dec 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 12, 2017 0.0800 0.0850 0.0800 0.0800 46,400 +0.00(+0.00%)
Dec 11, 2017 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0800 0.0800 0.0800 14,000 -0.01(-5.88%)
Dec 01, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 29, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 15, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 13, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0900 0.0700 0.0900 85,000 +0.02(+28.57%)
Nov 09, 2017 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Nov 08, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Nov 02, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 01, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Oct 26, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 25, 2017 0.0800 0.0850 0.0800 0.0850 25,000 +0.01(+6.25%)
Oct 23, 2017 0.0800 0.0800 0.0800 30 +0.00(+0.00%)
Oct 20, 2017 0.0800 0.0900 0.0650 0.0800 515,500 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0800 0.0750 0.0800 35,000 +0.00(+0.00%)
Oct 18, 2017 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+6.67%)
Oct 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 02, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 2,480 -0.01(-14.29%)
Sep 27, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 25, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 22, 2017 0.0550 0.0800 0.0550 0.0700 190,000 +0.01(+16.67%)
Sep 21, 2017 0.0600 0.0600 0.0550 0.0600 151,000 -0.01(-7.69%)
Sep 19, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 12, 2017 0.0700 0.0700 0.0550 0.0550 32,000 -0.00(-8.33%)
Sep 01, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2017 0.0550 0.0600 0.0500 0.0600 42,600 -0.01(-7.69%)
Aug 28, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Aug 22, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 16, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 09, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 08, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0550 0.0500 0.0550 19,300 +0.00(+0.00%)
Aug 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 14, 2017 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jul 13, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 12, 2017 0.0600 0.0600 0.0600 0.0600 110,000 +0.00(+0.00%)
Jul 11, 2017 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 29, 2017 0.0600 0.0700 0.0600 0.0700 6,000 +0.01(+16.67%)
Jun 27, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 26, 2017 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Jun 23, 2017 0.0600 0.0750 0.0600 0.0750 13,000 +0.01(+25.00%)
Jun 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 19, 2017 0.0600 0.0750 0.0550 0.0550 464,000 -0.02(-21.43%)
Jun 15, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 12, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2017 0.0750 0.0750 0.0700 0.0750 233,055 -0.01(-6.25%)
Jun 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2017 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
May 18, 2017 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
May 17, 2017 0.0700 0.0800 0.0700 0.0800 16,500 +0.01(+6.67%)
May 16, 2017 0.0650 0.0750 0.0650 0.0750 41,000 +0.01(+15.38%)
May 10, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 36,000 -0.00(-6.67%)
May 08, 2017 0.0700 0.0750 0.0700 0.0750 40,005 +0.00(+7.14%)
May 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 02, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.